Huikwang historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	27.000	27.250	27.000	27.100	27.100	28,000
2025-04-30	27.050	27.100	27.000	27.000	27.000	25,030
2025-04-29	27.050	27.100	27.000	27.050	27.050	16,000
2025-04-28	27.000	27.100	27.000	27.050	27.050	30,000
2025-04-25	26.500	27.200	26.500	27.000	27.000	53,264
2025-04-24	26.750	27.100	26.750	27.050	27.050	27,109
2025-04-23	26.450	27.100	26.450	27.000	27.000	44,406
2025-04-22	26.500	26.550	26.450	26.450	26.450	17,063
2025-04-21	26.500	26.500	26.500	26.500	26.500	9,067
2025-04-18	26.700	26.700	26.700	26.700	26.700	4,000
2025-04-17	26.450	26.750	26.400	26.750	26.750	30,000
2025-04-16	26.750	26.850	26.650	26.800	26.800	12,030
2025-04-15	26.200	26.850	26.200	26.700	26.700	19,113
2025-04-14	26.600	26.950	26.000	26.200	26.200	29,798
2025-04-11	26.350	26.500	26.000	26.450	26.450	31,000
2025-04-10	26.000	27.000	26.000	26.900	26.900	100,000
2025-04-09	25.150	25.500	24.600	24.700	24.700	158,054
2025-04-08	28.300	28.300	25.850	25.900	25.900	110,000
2025-04-07	25.900	26.150	25.900	25.900	25.900	166,154
2025-04-02	28.400	28.750	28.400	28.750	28.750	27,100
2025-04-01	29.500	29.950	28.400	28.400	28.400	65,000
2025-03-31	28.750	28.750	28.250	28.400	28.400	46,200
2025-03-28	28.800	28.850	28.700	28.750	28.750	54,142
2025-03-27	29.150	29.150	28.800	28.800	28.800	20,000
2025-03-26	29.050	29.150	28.850	29.050	29.050	57,425
2025-03-25	29.200	29.200	28.950	29.000	29.000	44,000
2025-03-24	29.150	29.250	29.150	29.200	29.200	21,000
2025-03-21	29.250	29.400	29.100	29.150	29.150	26,000
2025-03-20	29.150	29.350	29.100	29.250	29.250	45,122
2025-03-19	29.250	29.250	29.100	29.150	29.150	21,000
2025-03-18	29.250	29.500	29.150	29.250	29.250	35,035
2025-03-17	29.350	29.350	29.200	29.250	29.250	21,458
2025-03-14	29.350	29.400	29.250	29.350	29.350	16,000
2025-03-13	29.900	29.900	29.300	29.300	29.300	22,000
2025-03-12	29.700	29.700	29.650	29.700	29.700	13,000
2025-03-11	29.850	30.100	29.500	29.700	29.700	16,001
2025-03-10	29.950	30.050	29.950	30.050	30.050	7,000
2025-03-07	30.400	30.400	30.050	30.050	30.050	22,073
2025-03-06	30.000	30.250	29.950	30.200	30.200	30,687
2025-03-05	29.800	29.900	29.800	29.900	29.900	8,000
2025-03-04	29.900	30.000	29.900	29.900	29.900	10,656
2025-03-03	30.000	30.000	29.850	29.900	29.900	34,123
2025-02-27	30.350	30.350	30.100	30.100	30.100	20,008
2025-02-26	30.200	30.350	30.200	30.200	30.200	22,014
2025-02-25	30.000	30.600	30.000	30.300	30.300	71,050
2025-02-24	29.900	29.900	29.700	29.900	29.900	26,000
2025-02-21	30.100	30.100	29.750	29.950	29.950	56,000
2025-02-20	29.650	30.050	29.550	30.050	30.050	27,429
2025-02-19	29.750	30.000	29.700	29.750	29.750	52,214
2025-02-18	29.700	29.700	29.600	29.700	29.700	9,000
2025-02-17	29.600	29.700	29.600	29.700	29.700	13,000
2025-02-14	29.700	29.700	29.600	29.650	29.650	17,049
2025-02-13	29.500	29.700	29.500	29.700	29.700	50,000
2025-02-12	29.950	29.950	29.400	29.500	29.500	12,237
2025-02-11	29.550	29.700	29.500	29.500	29.500	42,000
2025-02-10	29.350	30.000	29.350	29.500	29.500	20,033
2025-02-07	29.350	29.350	29.000	29.200	29.200	30,051
2025-02-06	29.150	29.350	29.150	29.350	29.350	11,000
2025-02-05	29.200	29.350	29.150	29.150	29.150	17,996
2025-02-04	29.300	29.400	29.200	29.250	29.250	36,500

← NewerPage 7 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.5000 TWD
2025-07-09	1.0000 TWD
2024-07-09	1.0000 TWD
2023-07-20	2.6851 TWD
2022-09-27	2.9864 TWD
2021-08-26	1.5930 TWD
2020-08-27	1.8000 TWD
2019-08-26	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.